| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 5.5 | 5.53 | 5.13 | 5.27 | 5.27 | -0.21 (-3.83%) | 18,170,691 |
| 1 Feb 2024 | CNY | 5.52 | 5.63 | 5.43 | 5.48 | 5.48 | -0.04 (-0.72%) | 13,897,924 |
| 31 Jan 2024 | CNY | 5.76 | 5.8 | 5.51 | 5.52 | 5.52 | -0.24 (-4.17%) | 17,125,146 |
| 30 Jan 2024 | CNY | 5.81 | 5.89 | 5.76 | 5.76 | 5.76 | -0.09 (-1.54%) | 12,473,685 |
| 29 Jan 2024 | CNY | 6.05 | 6.07 | 5.84 | 5.85 | 5.85 | -0.19 (-3.15%) | 18,768,101 |
| 26 Jan 2024 | CNY | 6.11 | 6.16 | 6.01 | 6.04 | 6.04 | -0.09 (-1.47%) | 15,556,814 |
| 25 Jan 2024 | CNY | 5.92 | 6.15 | 5.86 | 6.13 | 6.13 | +0.21 (+3.55%) | 20,680,607 |
| 24 Jan 2024 | CNY | 5.97 | 6 | 5.72 | 5.92 | 5.92 | -0.02 (-0.34%) | 19,503,382 |
| 23 Jan 2024 | CNY | 5.88 | 6.06 | 5.74 | 5.94 | 5.94 | +0.04 (+0.68%) | 20,135,677 |
| 22 Jan 2024 | CNY | 6.16 | 6.18 | 5.84 | 5.9 | 5.9 | -0.26 (-4.22%) | 23,134,482 |
| 19 Jan 2024 | CNY | 6.34 | 6.38 | 6.16 | 6.16 | 6.16 | -0.18 (-2.84%) | 17,843,399 |
| 18 Jan 2024 | CNY | 6.26 | 6.39 | 6.1 | 6.34 | 6.34 | -0.02 (-0.31%) | 33,132,536 |
| 17 Jan 2024 | CNY | 6.36 | 6.59 | 6.32 | 6.36 | 6.36 | -0.03 (-0.47%) | 32,690,417 |
| 16 Jan 2024 | CNY | 6.31 | 6.41 | 6.28 | 6.39 | 6.39 | +0.07 (+1.11%) | 13,492,940 |
| 15 Jan 2024 | CNY | 6.38 | 6.39 | 6.31 | 6.32 | 6.32 | -0.04 (-0.63%) | 11,024,613 |
| 12 Jan 2024 | CNY | 6.29 | 6.42 | 6.27 | 6.36 | 6.36 | +0.06 (+0.95%) | 12,317,853 |
| 11 Jan 2024 | CNY | 6.21 | 6.35 | 6.19 | 6.3 | 6.3 | +0.09 (+1.45%) | 12,101,500 |
| 10 Jan 2024 | CNY | 6.16 | 6.3 | 6.12 | 6.21 | 6.21 | +0.02 (+0.32%) | 11,512,328 |
| 9 Jan 2024 | CNY | 6.13 | 6.28 | 6.11 | 6.19 | 6.19 | +0.06 (+0.98%) | 11,257,608 |
| 8 Jan 2024 | CNY | 6.21 | 6.27 | 6.12 | 6.13 | 6.13 | -0.11 (-1.76%) | 10,753,328 |
| 5 Jan 2024 | CNY | 6.34 | 6.39 | 6.2 | 6.24 | 6.24 | -0.09 (-1.42%) | 10,802,434 |
| 4 Jan 2024 | CNY | 6.4 | 6.41 | 6.28 | 6.33 | 6.33 | -0.06 (-0.94%) | 10,336,536 |
| 3 Jan 2024 | CNY | 6.36 | 6.4 | 6.34 | 6.39 | 6.39 | +0.01 (+0.16%) | 10,311,500 |
| 2 Jan 2024 | CNY | 6.39 | 6.44 | 6.36 | 6.38 | 6.38 | -0.01 (-0.16%) | 11,412,866 |
| 29 Dec 2023 | CNY | 6.37 | 6.4 | 6.33 | 6.39 | 6.39 | 0.0 (0.0%) | 14,380,351 |
| 28 Dec 2023 | CNY | 6.07 | 6.4 | 6.05 | 6.39 | 6.39 | +0.3 (+4.93%) | 25,398,028 |
| 27 Dec 2023 | CNY | 6.05 | 6.11 | 5.98 | 6.09 | 6.09 | +0.05 (+0.83%) | 8,135,445 |
| 26 Dec 2023 | CNY | 6.13 | 6.14 | 6.01 | 6.04 | 6.04 | -0.08 (-1.31%) | 7,152,828 |
| 25 Dec 2023 | CNY | 6.13 | 6.15 | 6.07 | 6.12 | 6.12 | -0.02 (-0.33%) | 7,718,000 |
| 22 Dec 2023 | CNY | 6.07 | 6.18 | 6.01 | 6.14 | 6.14 | +0.06 (+0.99%) | 16,615,764 |
